Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 6.100 | 6.100 | 6.045 | 6.055 | 5.498 | 107,380 |
| 2025-02-21 | 6.160 | 6.160 | 6.050 | 6.070 | 5.512 | 190,917 |
| 2025-02-20 | 6.120 | 6.160 | 6.105 | 6.115 | 5.552 | 198,477 |
| 2025-02-19 | 6.015 | 6.155 | 6.015 | 6.115 | 5.552 | 337,394 |
| 2025-02-18 | 6.030 | 6.040 | 5.965 | 6.020 | 5.466 | 195,341 |
| 2025-02-17 | 6.060 | 6.065 | 6.000 | 6.035 | 5.480 | 290,835 |
| 2025-02-14 | 6.080 | 6.080 | 5.930 | 6.045 | 5.489 | 337,186 |
| 2025-02-13 | 5.970 | 6.075 | 5.970 | 6.070 | 5.512 | 427,242 |
| 2025-02-12 | 5.970 | 6.010 | 5.925 | 5.925 | 5.380 | 480,330 |
| 2025-02-11 | 5.945 | 5.980 | 5.920 | 5.945 | 5.398 | 222,060 |
| 2025-02-10 | 5.900 | 5.980 | 5.900 | 5.945 | 5.398 | 216,474 |
| 2025-02-07 | 5.915 | 5.915 | 5.870 | 5.885 | 5.344 | 126,963 |
| 2025-02-06 | 5.780 | 5.925 | 5.780 | 5.890 | 5.348 | 389,753 |
| 2025-02-05 | 5.800 | 5.830 | 5.760 | 5.775 | 5.244 | 96,374 |
| 2025-02-04 | 5.760 | 5.810 | 5.740 | 5.790 | 5.257 | 118,929 |
| 2025-02-03 | 5.730 | 5.785 | 5.710 | 5.785 | 5.253 | 118,257 |
| 2025-01-31 | 5.675 | 5.775 | 5.675 | 5.760 | 5.230 | 95,854 |
| 2025-01-30 | 5.720 | 5.760 | 5.690 | 5.705 | 5.180 | 100,136 |
| 2025-01-29 | 5.685 | 5.730 | 5.655 | 5.730 | 5.203 | 135,797 |
| 2025-01-28 | 5.720 | 5.725 | 5.660 | 5.695 | 5.171 | 79,795 |
| 2025-01-27 | 5.860 | 5.860 | 5.735 | 5.735 | 5.207 | 258,546 |
| 2025-01-24 | 5.770 | 5.880 | 5.770 | 5.865 | 5.325 | 378,033 |
| 2025-01-23 | 5.690 | 5.920 | 5.690 | 5.830 | 5.294 | 917,338 |
| 2025-01-22 | 5.450 | 5.690 | 5.450 | 5.690 | 5.167 | 1,474,049 |
| 2025-01-21 | 5.450 | 5.450 | 5.375 | 5.445 | 4.944 | 201,540 |
| 2025-01-20 | 5.330 | 5.495 | 5.325 | 5.420 | 4.921 | 399,730 |
| 2025-01-17 | 5.280 | 5.325 | 5.280 | 5.310 | 4.822 | 88,830 |
| 2025-01-16 | 5.325 | 5.325 | 5.250 | 5.250 | 4.767 | 96,254 |
| 2025-01-15 | 5.290 | 5.315 | 5.230 | 5.295 | 4.808 | 160,898 |
| 2025-01-14 | 5.210 | 5.260 | 5.195 | 5.260 | 4.776 | 110,026 |
| 2025-01-13 | 5.210 | 5.270 | 5.160 | 5.210 | 4.731 | 141,463 |
| 2025-01-10 | 5.350 | 5.350 | 5.200 | 5.200 | 4.722 | 232,656 |
| 2025-01-09 | 5.290 | 5.345 | 5.290 | 5.315 | 4.826 | 142,370 |
| 2025-01-08 | 5.460 | 5.460 | 5.295 | 5.320 | 4.831 | 191,425 |
| 2025-01-07 | 5.410 | 5.475 | 5.405 | 5.410 | 4.912 | 82,428 |
| 2025-01-06 | 5.480 | 5.495 | 5.380 | 5.470 | 4.967 | 249,786 |
| 2025-01-03 | 5.520 | 5.520 | 5.440 | 5.470 | 4.967 | 225,927 |
| 2025-01-02 | 5.350 | 5.520 | 5.350 | 5.520 | 5.012 | 549,443 |
| 2024-12-31 | 5.320 | 5.330 | 5.270 | 5.330 | 4.840 | 225,112 |
| 2024-12-30 | 5.330 | 5.330 | 5.275 | 5.300 | 4.812 | 175,420 |
| 2024-12-27 | 5.275 | 5.330 | 5.260 | 5.330 | 4.840 | 445,259 |
| 2024-12-24 | 5.210 | 5.285 | 5.205 | 5.275 | 4.790 | 138,724 |
| 2024-12-23 | 5.190 | 5.215 | 5.175 | 5.210 | 4.731 | 160,821 |
| 2024-12-20 | 5.200 | 5.205 | 5.100 | 5.200 | 4.722 | 332,265 |
| 2024-12-19 | 5.100 | 5.185 | 5.060 | 5.160 | 4.685 | 347,967 |
| 2024-12-18 | 5.230 | 5.230 | 5.120 | 5.120 | 4.649 | 485,047 |
| 2024-12-17 | 5.200 | 5.205 | 5.140 | 5.190 | 4.713 | 285,160 |
| 2024-12-16 | 5.180 | 5.210 | 5.160 | 5.210 | 4.731 | 167,258 |
| 2024-12-13 | 5.240 | 5.260 | 5.185 | 5.200 | 4.722 | 147,543 |
| 2024-12-12 | 5.255 | 5.270 | 5.205 | 5.230 | 4.749 | 206,463 |
| 2024-12-11 | 5.185 | 5.270 | 5.185 | 5.235 | 4.753 | 408,221 |
| 2024-12-10 | 5.125 | 5.195 | 5.125 | 5.160 | 4.685 | 303,755 |
| 2024-12-09 | 5.140 | 5.175 | 5.085 | 5.160 | 4.685 | 532,490 |
| 2024-12-06 | 5.170 | 5.180 | 5.100 | 5.105 | 4.635 | 351,772 |
| 2024-12-05 | 5.050 | 5.165 | 5.050 | 5.130 | 4.658 | 859,108 |
| 2024-12-04 | 5.000 | 5.145 | 5.000 | 5.045 | 4.581 | 738,816 |
| 2024-12-03 | 4.986 | 4.994 | 4.940 | 4.994 | 4.535 | 654,399 |
| 2024-12-02 | 4.990 | 5.015 | 4.926 | 4.932 | 4.478 | 625,649 |
| 2024-11-29 | 5.015 | 5.025 | 4.930 | 4.980 | 4.522 | 602,520 |
| 2024-11-28 | 5.040 | 5.040 | 4.980 | 5.005 | 4.545 | 257,814 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.2500 EUR |
| 2025-05-15 | 0.3000 EUR |
| 2024-05-21 | 0.2500 EUR |
| 2023-05-16 | 0.2500 EUR |
| 2023-05-12 | 0.1061 EUR |
| 2022-05-17 | 0.2036 EUR |
| 2021-07-07 | 0.0632 EUR |
| 2021-05-18 | 0.1555 EUR |
| 2020-05-13 | 0.1866 EUR |
| 2019-06-24 | 0.4478 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.